Inesa Intelligent Tech Inc A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 13.560 | 13.660 | 13.260 | 13.450 | 13.450 | 28,892,800 |
| 2025-01-20 | 13.230 | 13.550 | 13.210 | 13.420 | 13.420 | 41,990,902 |
| 2025-01-17 | 13.200 | 13.300 | 13.030 | 13.160 | 13.160 | 29,169,557 |
| 2025-01-16 | 13.260 | 13.580 | 13.030 | 13.160 | 13.160 | 45,584,244 |
| 2025-01-15 | 13.360 | 13.550 | 13.040 | 13.280 | 13.280 | 53,462,808 |
| 2025-01-14 | 12.480 | 13.300 | 12.380 | 13.300 | 13.300 | 47,796,996 |
| 2025-01-13 | 12.200 | 12.570 | 11.980 | 12.370 | 12.370 | 29,345,389 |
| 2025-01-10 | 12.910 | 13.090 | 12.460 | 12.460 | 12.460 | 38,412,744 |
| 2025-01-09 | 12.750 | 13.200 | 12.650 | 12.990 | 12.990 | 47,762,353 |
| 2025-01-08 | 13.340 | 13.340 | 12.340 | 12.880 | 12.880 | 68,889,524 |
| 2025-01-07 | 13.250 | 13.560 | 12.930 | 13.340 | 13.340 | 64,254,130 |
| 2025-01-06 | 14.040 | 14.660 | 13.280 | 13.280 | 13.280 | 87,547,799 |
| 2025-01-03 | 16.000 | 16.090 | 14.750 | 14.750 | 14.750 | 87,071,465 |
| 2025-01-02 | 15.590 | 17.390 | 14.930 | 16.390 | 16.390 | 135,667,295 |
| 2024-12-31 | 16.460 | 16.900 | 15.680 | 15.820 | 15.820 | 175,859,598 |
| 2024-12-30 | 15.550 | 15.680 | 15.050 | 15.680 | 15.680 | 46,765,475 |
| 2024-12-27 | 14.520 | 14.780 | 14.200 | 14.250 | 14.250 | 27,167,120 |
| 2024-12-26 | 14.180 | 14.720 | 14.180 | 14.590 | 14.590 | 24,359,778 |
| 2024-12-25 | 14.460 | 14.490 | 14.040 | 14.230 | 14.230 | 20,793,374 |
| 2024-12-24 | 14.450 | 14.540 | 14.110 | 14.320 | 14.320 | 23,989,013 |
| 2024-12-23 | 15.120 | 15.370 | 14.300 | 14.370 | 14.370 | 35,742,780 |
| 2024-12-20 | 14.880 | 15.170 | 14.690 | 15.020 | 15.020 | 38,388,219 |
| 2024-12-19 | 14.000 | 15.340 | 13.900 | 15.130 | 15.130 | 56,174,240 |
| 2024-12-18 | 14.200 | 14.270 | 14.010 | 14.130 | 14.130 | 28,321,406 |
| 2024-12-17 | 14.700 | 14.760 | 14.040 | 14.070 | 14.070 | 35,020,547 |
| 2024-12-16 | 14.900 | 15.090 | 14.630 | 14.730 | 14.730 | 20,234,341 |
| 2024-12-13 | 15.230 | 15.280 | 14.910 | 14.910 | 14.910 | 27,485,356 |
| 2024-12-12 | 15.700 | 15.700 | 14.950 | 15.310 | 15.310 | 45,702,425 |
| 2024-12-11 | 15.180 | 15.850 | 15.080 | 15.700 | 15.700 | 58,596,391 |
| 2024-12-10 | 15.170 | 15.490 | 15.000 | 15.050 | 15.050 | 39,719,207 |
| 2024-12-09 | 15.020 | 15.200 | 14.600 | 14.740 | 14.740 | 25,017,233 |
| 2024-12-06 | 14.940 | 15.260 | 14.770 | 15.100 | 15.100 | 23,607,850 |
| 2024-12-05 | 14.760 | 15.120 | 14.760 | 14.980 | 14.980 | 21,876,463 |
| 2024-12-04 | 15.240 | 15.300 | 14.700 | 14.820 | 14.820 | 29,313,187 |
| 2024-12-03 | 15.270 | 15.530 | 15.080 | 15.300 | 15.300 | 32,192,226 |
| 2024-12-02 | 14.930 | 15.330 | 14.760 | 15.270 | 15.270 | 34,375,491 |
| 2024-11-29 | 14.400 | 15.150 | 14.260 | 14.900 | 14.900 | 39,762,062 |
| 2024-11-28 | 14.650 | 14.980 | 14.360 | 14.420 | 14.420 | 29,267,543 |
| 2024-11-27 | 14.350 | 14.620 | 14.000 | 14.590 | 14.590 | 27,228,510 |
| 2024-11-26 | 14.560 | 14.780 | 14.360 | 14.420 | 14.420 | 24,262,737 |
| 2024-11-25 | 15.000 | 15.100 | 14.100 | 14.560 | 14.560 | 39,768,293 |
| 2024-11-22 | 15.730 | 15.980 | 14.890 | 14.970 | 14.970 | 38,995,229 |
| 2024-11-21 | 15.860 | 16.000 | 15.520 | 15.750 | 15.750 | 35,335,602 |
| 2024-11-20 | 15.050 | 16.200 | 14.940 | 15.850 | 15.850 | 53,001,399 |
| 2024-11-19 | 14.820 | 15.150 | 14.600 | 15.100 | 15.100 | 34,700,098 |
| 2024-11-18 | 15.830 | 16.000 | 14.610 | 14.800 | 14.800 | 61,378,210 |
| 2024-11-15 | 16.850 | 17.090 | 16.000 | 16.000 | 16.000 | 64,650,089 |
| 2024-11-14 | 17.900 | 18.880 | 16.650 | 16.690 | 16.690 | 114,188,729 |
| 2024-11-13 | 17.700 | 18.580 | 17.300 | 17.950 | 17.950 | 106,221,438 |
| 2024-11-12 | 17.400 | 18.170 | 16.850 | 17.060 | 17.060 | 108,870,869 |
| 2024-11-11 | 16.130 | 17.880 | 16.000 | 17.310 | 17.310 | 140,207,872 |
| 2024-11-08 | 16.390 | 16.890 | 15.830 | 16.250 | 16.250 | 93,775,902 |
| 2024-11-07 | 15.930 | 16.720 | 15.420 | 16.480 | 16.480 | 123,881,279 |
| 2024-11-06 | 14.710 | 16.100 | 14.710 | 15.830 | 15.830 | 138,362,879 |
| 2024-11-05 | 14.200 | 14.750 | 14.150 | 14.640 | 14.640 | 38,251,656 |
| 2024-11-04 | 13.780 | 14.280 | 13.780 | 14.180 | 14.180 | 26,806,490 |
| 2024-11-01 | 15.020 | 15.020 | 13.890 | 13.990 | 13.990 | 64,268,115 |
| 2024-10-31 | 14.320 | 15.310 | 14.110 | 15.100 | 15.100 | 82,332,804 |
| 2024-10-30 | 14.300 | 14.680 | 14.120 | 14.340 | 14.340 | 46,346,140 |
| 2024-10-29 | 14.920 | 15.080 | 14.300 | 14.420 | 14.420 | 63,699,171 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.0400 CNY |
| 2022-06-27 | 0.0570 CNY |
| 2021-07-28 | 0.0550 CNY |
| 2020-07-24 | 0.0540 CNY |
| 2019-07-26 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.